Vivendi SE (VIE:VIV)
Austria · Delayed Price · Currency is EUR 1.983
-0.081 (-3.92%)
Last updated: Apr 30, 2026, 1:00 PM CET
VIE:VIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | - | -1.34% | - |
| Apr 28, 2026 | 2.13 | 2.14 | 2.09 | 2.09 | 2.09 | -1.69% | - |
| Apr 27, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -2.30% | - |
| Apr 24, 2026 | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | -0.09% | - |
| Apr 23, 2026 | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | -0.37% | - |
| Apr 22, 2026 | 2.16 | 2.23 | 2.16 | 2.18 | 2.18 | -1.62% | - |
| Apr 21, 2026 | 2.21 | 2.23 | 2.21 | 2.22 | 2.18 | -0.18% | - |
| Apr 20, 2026 | 2.23 | 2.23 | 2.21 | 2.22 | 2.18 | -2.80% | - |
| Apr 17, 2026 | 2.20 | 2.29 | 2.20 | 2.29 | 2.25 | 4.28% | - |
| Apr 16, 2026 | 2.19 | 2.21 | 2.19 | 2.19 | 2.15 | 0.92% | - |
| Apr 15, 2026 | 2.14 | 2.17 | 2.14 | 2.17 | 2.13 | 2.94% | - |
| Apr 14, 2026 | 2.10 | 2.11 | 2.09 | 2.11 | 2.07 | 3.13% | - |
| Apr 13, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 2.01 | -2.85% | - |
| Apr 10, 2026 | 2.05 | 2.11 | 2.05 | 2.11 | 2.07 | 3.54% | - |
| Apr 9, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.00 | -2.30% | 5,743 |
| Apr 8, 2026 | 2.04 | 2.10 | 2.04 | 2.08 | 2.05 | 5.57% | - |
| Apr 7, 2026 | 2.03 | 2.03 | 1.97 | 1.97 | 1.94 | 8.64% | - |
| Apr 2, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.78 | -0.27% | 5,743 |
| Apr 1, 2026 | 1.83 | 1.84 | 1.79 | 1.82 | 1.79 | 2.36% | 4,000 |
| Mar 31, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.75 | 2.18% | 4,223 |
| Mar 30, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.71 | 3.57% | 4,000 |
| Mar 27, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.65 | -1.18% | - |
| Mar 26, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.67 | -1.10% | 4,223 |
| Mar 25, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.69 | 2.99% | - |
| Mar 24, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.64 | -2.96% | 4,223 |
| Mar 23, 2026 | 1.68 | 1.72 | 1.66 | 1.72 | 1.69 | -1.54% | 4,223 |
| Mar 20, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.72 | -2.51% | - |
| Mar 19, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.76 | -3.86% | 4,000 |
| Mar 18, 2026 | 1.97 | 1.97 | 1.87 | 1.87 | 1.83 | -4.41% | - |
| Mar 17, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.92 | -0.81% | - |
| Mar 16, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.93 | -0.10% | 4,000 |
| Mar 13, 2026 | 1.84 | 1.97 | 1.84 | 1.97 | 1.93 | -0.05% | - |
| Mar 12, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.94 | -2.18% | 8,223 |
| Mar 11, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 1.98 | -1.47% | - |
| Mar 10, 2026 | 2.04 | 2.06 | 2.04 | 2.05 | 2.01 | 1.74% | 4,223 |
| Mar 9, 2026 | 1.98 | 2.03 | 1.98 | 2.01 | 1.97 | 0.15% | - |
| Mar 6, 2026 | 2.11 | 2.11 | 2.01 | 2.01 | 1.97 | -4.79% | - |
| Mar 5, 2026 | 2.11 | 2.13 | 2.11 | 2.11 | 2.07 | -0.33% | - |
| Mar 4, 2026 | 2.09 | 2.12 | 2.09 | 2.12 | 2.08 | 1.59% | - |
| Mar 3, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.04 | -3.92% | - |
| Mar 2, 2026 | 2.14 | 2.17 | 2.14 | 2.17 | 2.13 | -1.10% | - |
| Feb 27, 2026 | 2.19 | 2.20 | 2.19 | 2.19 | 2.15 | 0.23% | - |
| Feb 26, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.15 | 0.05% | - |
| Feb 25, 2026 | 2.19 | 2.19 | 2.18 | 2.19 | 2.15 | 0.05% | - |
| Feb 24, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.14 | -2.33% | - |
| Feb 23, 2026 | 2.20 | 2.26 | 2.20 | 2.24 | 2.20 | 1.64% | - |
| Feb 20, 2026 | 2.19 | 2.21 | 2.19 | 2.20 | 2.16 | -0.36% | - |
| Feb 19, 2026 | 2.20 | 2.21 | 2.19 | 2.21 | 2.17 | 0.96% | - |
| Feb 18, 2026 | 2.21 | 2.21 | 2.19 | 2.19 | 2.15 | 0.23% | - |
| Feb 17, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.14 | 0.23% | - |